Skip to main content

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.010 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.31 10.46 10.31 10.46 1,430 +0.02(+0.19%)
Oct 28, 2021 10.41 10.44 10.41 10.44 6,460 -0.02(-0.19%)
Oct 27, 2021 10.42 10.47 10.42 10.46 6,800 +0.02(+0.19%)
Oct 26, 2021 10.37 10.44 10.44 9,316 +0.06(+0.58%)
Oct 25, 2021 10.38 10.38 10.38 10.38 2,200 -0.02(-0.19%)
Oct 22, 2021 10.41 10.41 10.40 10.40 16,920 -0.04(-0.38%)
Oct 21, 2021 10.41 10.44 10.40 10.44 3,301 +0.03(+0.29%)
Oct 20, 2021 10.40 10.41 10.38 10.41 7,000 +0.00(+0.00%)
Oct 18, 2021 10.41 10.41 10.41 0 -0.01(-0.10%)
Oct 15, 2021 10.36 10.42 10.36 10.42 2,900 +0.06(+0.58%)
Oct 14, 2021 10.36 10.36 10.35 10.36 7,500 +0.00(+0.00%)
Oct 12, 2021 10.36 10.36 10.36 0 +0.03(+0.29%)
Oct 07, 2021 10.33 10.33 10.33 0 +0.01(+0.10%)
Oct 06, 2021 10.21 10.32 10.21 10.32 3,292 -0.05(-0.48%)
Oct 05, 2021 10.35 10.38 10.35 10.37 8,557 +0.02(+0.19%)
Oct 04, 2021 10.30 10.37 10.30 10.35 8,136 +0.05(+0.49%)
Oct 01, 2021 10.19 10.30 10.19 10.30 6,310 +0.05(+0.49%)
Sep 30, 2021 10.25 10.25 10.25 10.25 200 +0.08(+0.79%)
Sep 23, 2021 10.17 10.17 10.17 0 +0.07(+0.69%)
Sep 22, 2021 10.14 10.14 10.10 10.10 970 +0.01(+0.10%)
Sep 21, 2021 10.10 10.10 10.09 10.09 591 -0.01(-0.10%)
Sep 20, 2021 10.10 10.10 10.10 10.10 1,000 -0.05(-0.49%)
Sep 17, 2021 10.15 10.15 10.15 10.15 133 -0.05(-0.49%)
Sep 16, 2021 10.11 10.20 10.11 10.20 7,050 +0.03(+0.29%)
Sep 15, 2021 10.17 10.17 10.17 10.17 1,958 +0.00(+0.00%)
Sep 13, 2021 10.17 10.17 10.17 0 +0.01(+0.10%)
Sep 10, 2021 10.15 10.16 10.15 10.16 1,400 +0.01(+0.10%)
Sep 09, 2021 10.19 10.20 10.15 10.15 12,000 +0.03(+0.30%)
Sep 08, 2021 10.13 10.13 10.12 10.12 4,850 -0.01(-0.10%)
Sep 07, 2021 10.14 10.14 10.12 10.13 5,975 -0.01(-0.10%)
Sep 03, 2021 10.14 10.14 10.14 0 -0.04(-0.39%)
Sep 02, 2021 10.18 10.18 10.18 10.18 2,702 +0.00(+0.00%)
Sep 01, 2021 10.20 10.20 10.17 10.18 39,413 -0.02(-0.20%)
Aug 31, 2021 10.20 10.20 10.20 10.20 66,600 +0.00(+0.00%)
Aug 30, 2021 10.16 10.20 10.16 10.20 34,358 +0.01(+0.10%)
Aug 27, 2021 10.19 10.19 10.19 10.19 185 +0.03(+0.30%)
Aug 25, 2021 10.16 10.16 10.16 1 +0.04(+0.40%)
Aug 24, 2021 10.10 10.12 10.09 10.12 4,050 +0.02(+0.20%)
Aug 23, 2021 10.10 10.10 10.10 10.10 607 +0.04(+0.40%)
Aug 20, 2021 10.06 10.06 10.06 10.06 200 -0.01(-0.10%)
Aug 18, 2021 10.07 10.07 10.07 0 -0.05(-0.49%)
Aug 17, 2021 10.14 10.14 10.12 10.12 4,950 -0.02(-0.20%)
Aug 16, 2021 10.14 10.15 10.13 10.14 17,440 +0.01(+0.10%)
Aug 13, 2021 10.13 10.13 10.13 10.13 11,101 +0.07(+0.70%)
Aug 12, 2021 10.06 10.06 10.06 10.06 180 +0.01(+0.10%)
Aug 11, 2021 10.07 10.09 10.05 10.05 11,550 -0.03(-0.30%)
Aug 10, 2021 10.08 10.08 10.08 10.08 3,741 +0.01(+0.10%)
Aug 09, 2021 10.07 10.07 10.07 10.07 2,000 +0.00(+0.00%)
Aug 06, 2021 10.07 10.07 10.07 10.07 2,100 +0.01(+0.10%)
Aug 05, 2021 10.07 10.07 10.06 10.06 3,100 +0.01(+0.10%)
Aug 04, 2021 10.11 10.11 10.05 10.05 3,400 -0.04(-0.40%)
Aug 03, 2021 9.850 10.09 9.850 10.09 5,200 +0.00(+0.00%)
Jul 30, 2021 10.09 10.09 10.09 0 +0.03(+0.30%)
Jul 29, 2021 10.10 10.10 10.03 10.06 1,632 -0.01(-0.10%)
Jul 28, 2021 10.06 10.07 10.05 10.07 4,995 -0.03(-0.30%)
Jul 27, 2021 10.01 10.10 10.01 10.10 700 +0.02(+0.20%)
Jul 26, 2021 10.08 10.08 10.08 10.08 2,055 +0.00(+0.00%)
Jul 23, 2021 10.08 10.08 10.08 10.08 4,020 +0.05(+0.50%)
Jul 22, 2021 10.04 10.04 10.03 10.03 250 +0.04(+0.40%)
Jul 21, 2021 10.03 10.03 9.990 9.990 1,075 -0.04(-0.40%)
Jul 20, 2021 10.06 10.06 10.03 10.03 1,100 +0.01(+0.10%)
Jul 19, 2021 10.05 10.05 10.02 10.02 3,401 -0.12(-1.18%)
Jul 16, 2021 10.30 10.30 10.14 10.14 4,600 +0.03(+0.30%)
Jul 13, 2021 10.11 10.11 10.11 41 +0.00(+0.00%)
Jul 12, 2021 10.09 10.11 10.09 10.11 1,050 +0.02(+0.20%)
Jul 09, 2021 10.12 10.12 10.09 10.09 2,198 -0.01(-0.10%)
Jul 07, 2021 10.10 10.10 10.10 0 +0.02(+0.20%)
Jul 06, 2021 9.980 10.08 9.980 10.08 10,350 -0.03(-0.30%)
Jul 05, 2021 10.11 10.11 10.11 10.11 135 +0.03(+0.30%)
Jul 02, 2021 10.08 10.08 10.08 10.08 1,450 +0.01(+0.10%)
Jun 30, 2021 10.07 10.07 10.07 0 -0.01(-0.10%)
Jun 29, 2021 10.10 10.10 10.08 10.08 2,490 -0.02(-0.20%)
Jun 28, 2021 10.07 10.10 10.07 10.10 1,622 +0.00(+0.00%)
Jun 25, 2021 10.12 10.12 10.10 10.10 11,300 +0.00(+0.00%)
Jun 24, 2021 10.14 10.15 10.10 10.10 2,655 -0.02(-0.20%)
Jun 23, 2021 10.12 10.12 10.12 10.12 500 +0.04(+0.40%)
Jun 22, 2021 10.07 10.08 10.05 10.08 1,497 +0.01(+0.10%)
Jun 21, 2021 10.07 10.07 10.07 10.07 500 +0.06(+0.60%)
Jun 18, 2021 10.01 10.01 10.01 10.01 100 -0.12(-1.18%)
Jun 16, 2021 10.13 10.13 10.13 24 -0.02(-0.20%)
Jun 15, 2021 10.15 10.15 10.13 10.15 11,355 -0.02(-0.20%)
Jun 14, 2021 10.19 10.19 10.17 10.17 3,146 +0.00(+0.00%)
Jun 11, 2021 10.20 10.20 10.15 10.17 16,146 -0.02(-0.20%)
Jun 10, 2021 10.19 10.19 10.19 10.19 849 +0.02(+0.20%)
Jun 09, 2021 10.17 10.17 10.17 10.17 360 -0.01(-0.10%)
Jun 08, 2021 10.21 10.22 10.18 10.18 4,567 -0.02(-0.20%)
Jun 07, 2021 10.20 10.21 10.20 10.20 2,864 +0.05(+0.49%)
Jun 04, 2021 10.20 10.25 10.15 10.15 14,485 -0.02(-0.20%)
Jun 03, 2021 10.17 10.17 10.17 10.17 400 +0.01(+0.10%)
Jun 02, 2021 10.13 10.16 10.13 10.16 22,300 +0.06(+0.59%)
Jun 01, 2021 10.05 10.10 10.05 10.10 9,900 +0.10(+1.00%)
May 31, 2021 10.01 10.01 10.00 10.00 3,400 -0.01(-0.10%)
May 28, 2021 10.01 10.01 10.00 10.01 4,730 +0.01(+0.10%)
May 27, 2021 10.00 10.00 10.00 10.00 1,410 +0.02(+0.20%)
May 26, 2021 9.960 9.980 9.960 9.980 3,612 +0.14(+1.42%)
May 20, 2021 9.840 9.840 9.840 20 -0.05(-0.51%)
May 19, 2021 9.890 9.890 9.890 9.890 140 +0.02(+0.20%)
May 18, 2021 9.890 9.890 9.870 9.870 4,640 +0.00(+0.00%)
May 17, 2021 9.760 9.870 9.760 9.870 1,498 +0.02(+0.20%)
May 14, 2021 9.920 9.920 9.850 9.850 4,437 -0.01(-0.10%)
May 13, 2021 9.880 9.890 9.860 9.860 13,409 +0.00(+0.00%)
May 12, 2021 9.840 9.860 9.840 9.860 3,900 +0.02(+0.20%)
May 10, 2021 9.840 9.840 9.840 20 +0.00(+0.00%)
May 05, 2021 9.840 9.840 9.840 50 +0.06(+0.61%)
May 04, 2021 9.840 9.840 9.730 9.780 2,948 +0.09(+0.93%)
Apr 30, 2021 9.690 9.690 9.690 0 +0.06(+0.62%)
Apr 29, 2021 9.410 9.630 9.410 9.630 834 +0.00(+0.00%)
Apr 28, 2021 9.630 9.630 9.630 9.630 162 +0.08(+0.84%)
Apr 23, 2021 9.550 9.550 9.550 0 -0.02(-0.21%)
Apr 22, 2021 9.560 9.570 9.560 9.570 900 +0.04(+0.42%)
Apr 21, 2021 9.520 9.530 9.520 9.530 17,672 -0.01(-0.10%)
Apr 20, 2021 9.540 9.540 9.540 9.540 150 +0.03(+0.32%)
Apr 19, 2021 9.560 9.560 9.510 9.510 3,081 -0.05(-0.52%)
Apr 16, 2021 9.560 9.560 9.560 9.560 13,904 +0.01(+0.10%)
Apr 15, 2021 9.550 9.560 9.530 9.550 11,643 +0.00(+0.00%)
Apr 14, 2021 9.550 9.560 9.540 9.550 17,207 +0.00(+0.00%)
Apr 13, 2021 9.550 9.550 9.550 9.550 3,300 +0.01(+0.10%)
Apr 12, 2021 9.520 9.550 9.520 9.540 2,119 +0.04(+0.42%)
Apr 09, 2021 9.500 9.500 9.500 9.500 3,225 +0.05(+0.53%)
Apr 08, 2021 9.480 9.480 9.450 9.450 1,305 -0.02(-0.21%)
Apr 07, 2021 9.440 9.470 9.440 9.470 544 -0.03(-0.32%)
Apr 06, 2021 9.500 9.500 9.500 9.500 1,000 +0.02(+0.21%)
Apr 05, 2021 9.490 9.490 9.480 9.480 1,627 +0.01(+0.11%)
Apr 01, 2021 9.470 9.470 9.470 0 +0.03(+0.32%)
Mar 31, 2021 9.450 9.460 9.410 9.440 10,375 -0.05(-0.53%)
Mar 30, 2021 9.480 9.490 9.470 9.490 11,958 -0.01(-0.11%)
Mar 29, 2021 9.530 9.530 9.500 9.500 2,302 +0.03(+0.32%)
Mar 26, 2021 9.550 9.550 9.470 9.470 19,220 -0.04(-0.42%)
Mar 25, 2021 9.530 9.530 9.510 9.510 16,714 -0.01(-0.11%)
Mar 24, 2021 9.500 9.520 9.500 9.520 11,760 -0.01(-0.10%)
Mar 23, 2021 9.520 9.530 9.500 9.530 10,944 +0.01(+0.11%)
Mar 22, 2021 9.530 9.530 9.500 9.520 7,500 +0.06(+0.63%)
Mar 19, 2021 9.500 9.500 9.450 9.460 3,300 -0.05(-0.53%)
Mar 18, 2021 9.510 9.510 9.510 9.510 1,700 +0.03(+0.32%)
Mar 17, 2021 9.480 9.500 9.480 9.480 6,100 +0.00(+0.00%)
Mar 16, 2021 9.480 9.480 9.480 9.480 100 +0.01(+0.11%)
Mar 15, 2021 9.470 9.470 9.470 9.470 2,328 +0.02(+0.21%)
Mar 12, 2021 9.450 9.450 9.400 9.450 7,465 +0.01(+0.11%)
Mar 11, 2021 9.430 9.440 9.430 9.440 6,305 +0.02(+0.21%)
Mar 10, 2021 9.390 9.420 9.380 9.420 23,744 +0.07(+0.75%)
Mar 09, 2021 9.350 9.350 9.350 9.350 1,205 +0.06(+0.65%)
Mar 08, 2021 9.370 9.370 9.280 9.290 12,930 -0.04(-0.43%)
Mar 05, 2021 9.330 9.330 9.330 9.330 850 +0.02(+0.21%)
Mar 04, 2021 9.300 9.310 9.240 9.310 19,460 -0.01(-0.11%)
Mar 03, 2021 9.300 9.340 9.300 9.320 2,155 +0.10(+1.08%)
Mar 02, 2021 9.220 9.220 9.220 21 +0.00(+0.00%)
Mar 01, 2021 9.280 9.280 9.220 9.220 4,400 -0.03(-0.32%)
Feb 26, 2021 9.270 9.290 9.250 9.250 4,600 -0.02(-0.22%)
Feb 25, 2021 9.250 9.270 9.250 9.270 1,101 +0.01(+0.11%)
Feb 24, 2021 9.250 9.260 9.240 9.260 7,375 +0.14(+1.54%)
Feb 23, 2021 9.120 9.120 9.120 9.120 1,250 -0.10(-1.08%)
Feb 22, 2021 9.150 9.220 9.150 9.220 5,700 +0.08(+0.88%)
Feb 19, 2021 9.140 9.140 9.140 1 +0.00(+0.00%)
Feb 18, 2021 9.340 9.340 9.130 9.140 4,703 -0.03(-0.33%)
Feb 17, 2021 9.170 9.170 9.170 5 +0.00(+0.00%)
Feb 16, 2021 9.270 9.270 9.170 9.170 7,945 +0.05(+0.55%)
Feb 12, 2021 9.120 9.120 9.120 0 +0.03(+0.33%)
Feb 11, 2021 9.030 9.090 9.020 9.090 23,550 +0.10(+1.11%)
Feb 10, 2021 8.990 8.990 8.960 8.990 10,559 +0.03(+0.33%)
Feb 09, 2021 8.950 8.960 8.950 8.960 21,497 +0.07(+0.79%)
Feb 08, 2021 8.890 8.890 8.890 12 +0.00(+0.00%)
Feb 05, 2021 8.900 8.900 8.890 8.890 300 -0.02(-0.22%)
Feb 04, 2021 8.860 8.910 8.860 8.910 8,600 +0.09(+1.02%)
Feb 03, 2021 8.810 8.820 8.810 8.820 6,400 +0.14(+1.61%)
Feb 01, 2021 8.680 8.680 8.680 0 +0.00(+0.00%)
Jan 29, 2021 8.680 8.680 8.680 8.680 162 +0.03(+0.35%)
Jan 28, 2021 8.700 8.700 8.650 8.650 1,200 -0.03(-0.35%)
Jan 27, 2021 8.730 8.730 8.680 8.680 4,637 -0.03(-0.34%)
Jan 26, 2021 8.720 8.720 8.710 8.710 900 +0.05(+0.58%)
Jan 25, 2021 8.680 8.680 8.660 8.660 6,925 -0.02(-0.23%)
Jan 22, 2021 8.650 8.680 8.650 8.680 2,703 +0.02(+0.23%)
Jan 21, 2021 8.680 8.680 8.630 8.660 23,650 +0.04(+0.46%)
Jan 20, 2021 8.660 8.660 8.620 8.620 17,102 -0.04(-0.46%)
Jan 19, 2021 8.620 8.660 8.600 8.660 2,820 +0.07(+0.81%)
Jan 15, 2021 8.590 8.590 8.590 0 -0.01(-0.12%)
Jan 14, 2021 8.600 8.600 8.600 50 +0.00(+0.00%)
Jan 13, 2021 8.570 8.600 8.550 8.600 28,920 +0.05(+0.58%)
Jan 12, 2021 8.570 8.570 8.550 8.550 15,400 +0.05(+0.59%)
Jan 11, 2021 8.450 8.500 8.450 8.500 2,400 -0.04(-0.47%)
Jan 08, 2021 8.550 8.550 8.530 8.540 42,175 +0.04(+0.47%)
Jan 07, 2021 8.490 8.500 8.490 8.500 10,060 +0.10(+1.19%)
Jan 06, 2021 8.400 8.400 8.400 8.400 1,900 -0.01(-0.12%)
Jan 05, 2021 8.410 8.410 8.410 8.410 500 +0.06(+0.72%)
Jan 04, 2021 8.290 8.350 8.270 8.350 17,500 +0.02(+0.24%)
Dec 30, 2020 8.330 8.330 8.330 0 -0.02(-0.24%)
Dec 23, 2020 8.350 8.350 8.350 0 +0.00(+0.00%)
Dec 22, 2020 8.340 8.350 8.340 8.350 600 +0.01(+0.12%)
Dec 21, 2020 8.340 8.340 8.340 25 +0.00(+0.00%)
Dec 18, 2020 8.340 8.340 8.340 8.340 30,200 +0.02(+0.24%)
Dec 17, 2020 8.340 8.340 8.320 8.320 4,980 -0.03(-0.36%)
Dec 16, 2020 8.300 8.350 8.300 8.350 4,600 +0.04(+0.48%)
Dec 15, 2020 8.340 8.340 8.310 8.310 2,300 -0.03(-0.36%)
Dec 14, 2020 8.350 8.350 8.340 8.340 17,152 +0.00(+0.00%)
Dec 11, 2020 8.300 8.340 8.300 8.340 10,400 +0.04(+0.48%)
Dec 10, 2020 8.290 8.320 8.290 8.300 22,700 +0.04(+0.48%)
Dec 09, 2020 8.260 8.260 8.250 8.260 1,250 +0.04(+0.49%)
Dec 08, 2020 8.290 8.290 8.210 8.220 18,065 -0.03(-0.36%)
Dec 07, 2020 8.250 8.250 8.250 8.250 2,400 +0.01(+0.12%)
Dec 04, 2020 8.250 8.250 8.240 8.240 5,450 +0.02(+0.24%)
Dec 03, 2020 8.160 8.220 8.150 8.220 12,950 +0.10(+1.23%)
Dec 02, 2020 8.150 8.170 8.120 8.120 18,020 -0.01(-0.12%)
Dec 01, 2020 8.100 8.150 8.100 8.130 12,404 +0.08(+0.99%)
Nov 30, 2020 8.050 8.050 8.050 8.050 240 -0.01(-0.12%)
Nov 27, 2020 8.040 8.060 8.040 8.060 1,500 +0.01(+0.12%)
Nov 26, 2020 8.050 8.050 8.050 8.050 500 +0.05(+0.63%)
Nov 25, 2020 8.000 8.000 8.000 8.000 12,415 +0.01(+0.13%)
Nov 24, 2020 7.970 7.990 7.970 7.990 8,390 +0.04(+0.50%)
Nov 23, 2020 7.940 7.950 7.930 7.950 8,100 +0.02(+0.25%)
Nov 20, 2020 7.990 7.990 7.930 7.930 2,660 +0.01(+0.13%)
Nov 19, 2020 7.920 7.920 7.920 7.920 28,600 -0.01(-0.13%)
Nov 18, 2020 7.930 7.930 7.930 7.930 9,200 +0.08(+1.02%)
Nov 17, 2020 7.860 7.860 7.850 7.850 3,200 +0.03(+0.38%)
Nov 13, 2020 7.820 7.820 7.820 0 -0.01(-0.13%)
Nov 11, 2020 7.830 7.830 7.830 0 -0.02(-0.25%)
Nov 10, 2020 7.850 7.850 7.850 7.850 8,200 +0.05(+0.64%)
Nov 09, 2020 7.800 7.800 7.800 7.800 500 +0.18(+2.36%)
Nov 04, 2020 7.620 7.620 7.620 0 +0.04(+0.53%)
Nov 03, 2020 7.580 7.630 7.580 7.580 3,000 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.